Enjin Coin Historical Data

ENJ Page 18
Download
Date Close Price change Market cap Trading volume
Apr 28, 2024 $0.304
-4.98%
$231.62 million $23.72 million
Apr 27, 2024 $0.32
-3.19%
$243.77 million $19.09 million
Apr 26, 2024 $0.331
-2.38%
$251.8 million $16.15 million
Apr 25, 2024 $0.339
+2.12%
$257.73 million $17.76 million
Apr 24, 2024 $0.332
-4.76%
$252.39 million $19.98 million
Apr 23, 2024 $0.348
-0.49%
$265.02 million $18.03 million
Apr 22, 2024 $0.35
+2.56%
$266.31 million $18.69 million
Apr 21, 2024 $0.341
-3.63%
$259.66 million $18.19 million
Apr 20, 2024 $0.354
+6.64%
$269.44 million $17.17 million
Apr 19, 2024 $0.332
+1.52%
$252.67 million $23.29 million
Apr 18, 2024 $0.327
+3.04%
$248.9 million $19.72 million
Apr 17, 2024 $0.317
-1.60%
$241.53 million $24.41 million
Apr 16, 2024 $0.322
+1.68%
$245.44 million $23.45 million
Apr 15, 2024 $0.317
-5.83%
$241.38 million $31.45 million
Apr 14, 2024 $0.337
+8.99%
$256.32 million $44.17 million
Apr 13, 2024 $0.309
-14.58%
$235.14 million $62.99 million
Apr 12, 2024 $0.362
-18.85%
$275.3 million $55.07 million
Apr 11, 2024 $0.446
+0.34%
$339.25 million $22.15 million
Apr 10, 2024 $0.444
-2.04%
$338.09 million $27.12 million
Apr 9, 2024 $0.453
-4.75%
$345.13 million $33.69 million
Apr 8, 2024 $0.476
+6.47%
$362.35 million $26.5 million
Apr 7, 2024 $0.447
+0.83%
$340.34 million $18.01 million
Apr 6, 2024 $0.443
+3.17%
$337.54 million $13.71 million
Apr 5, 2024 $0.43
-2.44%
$327.17 million $23.09 million
Apr 4, 2024 $0.441
+1.12%
$335.37 million $27.06 million
Apr 3, 2024 $0.436
+0.47%
$331.68 million $25.75 million
Apr 2, 2024 $0.434
-8.14%
$330.15 million $32.2 million
Apr 1, 2024 $0.472
-6.48%
$359.36 million $32.53 million
Mar 31, 2024 $0.505
+2.51%
$384.23 million $17.62 million
Mar 30, 2024 $0.492
-0.56%
$374.8 million $23.94 million
Mar 29, 2024 $0.495
-0.89%
$376.92 million $26.42 million
Mar 28, 2024 $0.5
+1.05%
$380.29 million $29.34 million
Mar 27, 2024 $0.494
-5.39%
$376.29 million $40.32 million
Mar 26, 2024 $0.522
+0.89%
$397.69 million $39.66 million
Mar 25, 2024 $0.518
+2.85%
$394.19 million $33.72 million
Mar 24, 2024 $0.504
+3.65%
$383.26 million $24.31 million
Mar 23, 2024 $0.486
+0.06%
$369.77 million $29.34 million
Mar 22, 2024 $0.485
-4.06%
$369.53 million $39.19 million
Mar 21, 2024 $0.506
-2.02%
$385.16 million $37.8 million
Mar 20, 2024 $0.516
+11.83%
$393.12 million $58.81 million
Mar 19, 2024 $0.462
-8.84%
$351.54 million $55.93 million
Mar 18, 2024 $0.507
-7.39%
$385.63 million $37.94 million
Mar 17, 2024 $0.547
+5.56%
$416.43 million $41.53 million
Mar 16, 2024 $0.518
-9.14%
$394.5 million $49.55 million
Mar 15, 2024 $0.57
-6.76%
$434.18 million $74.78 million
Mar 14, 2024 $0.612
-4.52%
$465.64 million $65.43 million
Mar 13, 2024 $0.641
-1.86%
$487.7 million $48.35 million
Mar 12, 2024 $0.653
-1.86%
$496.92 million $76.72 million
Mar 11, 2024 $0.666
+2.32%
$507 million $78.14 million
Mar 10, 2024 $0.651
+3.00%
$495.61 million $96.67 million